SHA:601811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.26	14.31	14.11	14.17	-	-1.19%	2,680,800
Apr 16, 2026	14.31	14.37	14.14	14.34	14.34	-0.76%	8,085,250
Apr 15, 2026	14.15	14.45	14.00	14.45	14.45	1.26%	9,588,890
Apr 14, 2026	14.64	14.66	14.13	14.27	14.27	-2.66%	12,923,670
Apr 13, 2026	14.96	14.97	14.25	14.66	14.66	-4.87%	20,243,620
Apr 10, 2026	15.24	16.16	14.96	15.41	15.41	-3.26%	25,468,640
Apr 9, 2026	15.00	15.93	14.50	15.93	15.93	10.01%	25,656,140
Apr 8, 2026	13.98	14.59	13.85	14.48	14.48	4.10%	12,270,530
Apr 7, 2026	13.57	13.91	13.47	13.91	13.91	2.51%	3,735,300
Apr 3, 2026	13.73	13.78	13.47	13.57	13.57	-1.17%	2,532,100
Apr 2, 2026	13.74	13.78	13.58	13.73	13.73	-0.15%	2,427,272
Apr 1, 2026	13.62	13.75	13.52	13.75	13.75	1.70%	2,960,506
Mar 31, 2026	13.48	13.72	13.41	13.52	13.52	0.30%	2,256,906
Mar 30, 2026	13.29	13.50	13.20	13.48	13.48	0.97%	2,923,300
Mar 27, 2026	13.38	13.59	13.25	13.35	13.35	-0.30%	4,024,177
Mar 26, 2026	13.47	13.58	13.30	13.39	13.39	-0.96%	3,356,700
Mar 25, 2026	13.26	13.54	13.20	13.52	13.52	1.96%	2,762,600
Mar 24, 2026	12.98	13.27	12.88	13.26	13.26	3.92%	3,165,500
Mar 23, 2026	13.53	13.53	12.71	12.76	12.76	-6.31%	5,185,500
Mar 20, 2026	13.70	13.81	13.61	13.62	13.62	-0.66%	2,818,400
Mar 19, 2026	13.70	13.84	13.62	13.71	13.71	-0.58%	3,239,100
Mar 18, 2026	13.71	13.82	13.61	13.79	13.79	0.44%	2,762,800
Mar 17, 2026	13.72	13.88	13.66	13.73	13.73	0.29%	2,833,700
Mar 16, 2026	13.68	13.94	13.61	13.69	13.69	0.22%	5,602,100
Mar 13, 2026	13.90	13.99	13.61	13.66	13.66	-1.87%	4,007,081
Mar 12, 2026	13.73	13.93	13.72	13.92	13.92	0.94%	3,073,000
Mar 11, 2026	13.67	13.79	13.63	13.79	13.79	0.80%	2,949,440
Mar 10, 2026	13.55	13.69	13.54	13.68	13.68	1.56%	3,017,859
Mar 9, 2026	13.43	13.50	13.33	13.47	13.47	-0.37%	3,498,700
Mar 6, 2026	13.35	13.52	13.30	13.52	13.52	1.50%	2,738,500
Mar 5, 2026	13.38	13.42	13.25	13.32	13.32	0.23%	3,513,085
Mar 4, 2026	13.59	13.59	13.25	13.29	13.29	-2.21%	4,299,109
Mar 3, 2026	13.83	13.95	13.49	13.59	13.59	-1.74%	4,610,464
Mar 2, 2026	13.95	14.06	13.70	13.83	13.83	-1.71%	4,922,000
Feb 27, 2026	14.07	14.18	13.97	14.07	14.07	-	2,984,915
Feb 26, 2026	14.15	14.19	13.98	14.07	14.07	-0.57%	3,876,166
Feb 25, 2026	13.98	14.23	13.90	14.15	14.15	1.36%	4,446,200
Feb 24, 2026	14.26	14.28	13.86	13.96	13.96	-1.83%	5,493,580
Feb 13, 2026	14.52	14.58	14.21	14.22	14.22	-2.00%	3,854,700
Feb 12, 2026	14.93	14.94	14.45	14.51	14.51	-2.94%	6,711,600
Feb 11, 2026	15.20	15.24	14.66	14.95	14.95	-1.45%	8,258,100
Feb 10, 2026	14.91	15.45	14.91	15.17	15.17	1.88%	10,298,250
Feb 9, 2026	14.84	14.99	14.56	14.89	14.89	1.50%	5,988,200
Feb 6, 2026	15.03	15.10	14.61	14.67	14.67	-2.72%	8,163,500
Feb 5, 2026	15.06	15.21	15.01	15.08	15.08	-0.26%	4,884,400
Feb 4, 2026	15.55	15.77	15.07	15.12	15.12	-2.95%	7,836,202
Feb 3, 2026	15.73	16.48	15.42	15.58	15.58	-0.89%	16,118,750
Feb 2, 2026	15.62	16.29	15.55	15.72	15.72	0.96%	13,995,600
Jan 30, 2026	15.74	15.94	15.50	15.57	15.57	-1.46%	5,909,100
Jan 29, 2026	15.19	15.85	15.05	15.80	15.80	3.74%	7,511,872